KissMeData/475400/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	215000	6343823450	24000	24000	24000	24000	4545
3	20250327	214900	6343823450	24000	24000	24000	24000	0
4	20250327	214800	6343823450	24000	24000	24000	24000	0
5	20250327	214700	6343823450	24000	24000	24000	24000	0
6	20250327	214600	6343823450	24000	24000	24000	24000	0
7	20250327	214500	6343823450	24000	24000	24000	24000	0
8	20250327	214400	6343823450	24000	24000	24000	24000	0
9	20250327	214300	6343823450	24000	24000	24000	24000	0
10	20250327	214200	6343823450	24000	24000	24000	24000	0
11	20250327	214100	6343823450	24000	24000	24000	24000	0
12	20250327	214000	6343823450	24000	24000	24000	24000	0
13	20250327	213900	6343823450	24000	24000	24000	24000	0
14	20250327	213800	6343823450	24000	24000	24000	24000	0
15	20250327	213700	6343823450	24000	24000	24000	24000	0
16	20250327	213600	6343823450	24000	24000	24000	24000	0
17	20250327	213500	6343823450	24000	24000	24000	24000	0
18	20250327	213400	6343823450	24000	24000	24000	24000	0
19	20250327	213300	6343823450	24000	24000	24000	24000	0
20	20250327	213200	6343823450	24000	24000	24000	24000	0
21	20250327	213100	6343823450	24000	24000	24000	24000	0
22	20250327	213000	6343823450	24000	24000	24000	24000	0
23	20250327	212900	6343823450	24000	24000	24000	24000	0
24	20250327	212800	6343823450	24000	24000	24000	24000	0
25	20250327	212700	6343823450	24000	24000	24000	24000	0
26	20250327	212600	6343823450	24000	24000	24000	24000	0
27	20250327	212500	6343823450	24000	24000	24000	24000	0
28	20250327	212400	6343823450	24000	24000	24000	24000	0
29	20250327	212300	6343823450	24000	24000	24000	24000	0
30	20250327	212200	6343823450	24000	24000	24000	24000	0
31	20250327	212100	6343823450	24000	24000	24000	24000	0
32	20250327	212000	6343823450	24000	24000	24000	24000	4545
33	20250327	211900	6343823450	24000	24000	24000	24000	0
34	20250327	211800	6343823450	24000	24000	24000	24000	0
35	20250327	211700	6343823450	24000	24000	24000	24000	0
36	20250327	211600	6343823450	24000	24000	24000	24000	0
37	20250327	211500	6343823450	24000	24000	24000	24000	0
38	20250327	211400	6343823450	24000	24000	24000	24000	0
39	20250327	211300	6343823450	24000	24000	24000	24000	0
40	20250327	211200	6343823450	24000	24000	24000	24000	0
41	20250327	211100	6343823450	24000	24000	24000	24000	0
42	20250327	211000	6343823450	24000	24000	24000	24000	0
43	20250327	210900	6343823450	24000	24000	24000	24000	0
44	20250327	210800	6343823450	24000	24000	24000	24000	0
45	20250327	210700	6343823450	24000	24000	24000	24000	0
46	20250327	210600	6343823450	24000	24000	24000	24000	0
47	20250327	210500	6343823450	24000	24000	24000	24000	0
48	20250327	210400	6343823450	24000	24000	24000	24000	0
49	20250327	210300	6343823450	24000	24000	24000	24000	0
50	20250327	210200	6343823450	24000	24000	24000	24000	0
51	20250327	210100	6343823450	24000	24000	24000	24000	0
52	20250327	210000	6343823450	24000	24000	24000	24000	0
53	20250327	205900	6343823450	24000	24000	24000	24000	0
54	20250327	205800	6343823450	24000	24000	24000	24000	0
55	20250327	205700	6343823450	24000	24000	24000	24000	0
56	20250327	205600	6343823450	24000	24000	24000	24000	0
57	20250327	205500	6343823450	24000	24000	24000	24000	0
58	20250327	205400	6343823450	24000	24000	24000	24000	0
59	20250327	205300	6343823450	24000	24000	24000	24000	0
60	20250327	205200	6343823450	24000	24000	24000	24000	0
61	20250327	205100	6343823450	24000	24000	24000	24000	0
62	20250327	205000	6343823450	24000	24000	24000	24000	4545
63	20250327	204900	6343823450	24000	24000	24000	24000	0
64	20250327	204800	6343823450	24000	24000	24000	24000	0
65	20250327	204700	6343823450	24000	24000	24000	24000	0
66	20250327	204600	6343823450	24000	24000	24000	24000	0
67	20250327	204500	6343823450	24000	24000	24000	24000	0
68	20250327	204400	6343823450	24000	24000	24000	24000	0
69	20250327	204300	6343823450	24000	24000	24000	24000	0
70	20250327	204200	6343823450	24000	24000	24000	24000	0
71	20250327	204100	6343823450	24000	24000	24000	24000	0
72	20250327	204000	6343823450	24000	24000	24000	24000	0
73	20250327	203900	6343823450	24000	24000	24000	24000	0
74	20250327	203800	6343823450	24000	24000	24000	24000	0
75	20250327	203700	6343823450	24000	24000	24000	24000	0
76	20250327	203600	6343823450	24000	24000	24000	24000	0
77	20250327	203500	6343823450	24000	24000	24000	24000	0
78	20250327	203400	6343823450	24000	24000	24000	24000	0
79	20250327	203300	6343823450	24000	24000	24000	24000	0
80	20250327	203200	6343823450	24000	24000	24000	24000	0
81	20250327	203100	6343823450	24000	24000	24000	24000	0
82	20250327	203000	6343823450	24000	24000	24000	24000	0
83	20250327	202900	6343823450	24000	24000	24000	24000	0
84	20250327	202800	6343823450	24000	24000	24000	24000	0
85	20250327	202700	6343823450	24000	24000	24000	24000	0
86	20250327	202600	6343823450	24000	24000	24000	24000	0
87	20250327	202500	6343823450	24000	24000	24000	24000	0
88	20250327	202400	6343823450	24000	24000	24000	24000	0
89	20250327	202300	6343823450	24000	24000	24000	24000	0
90	20250327	202200	6343823450	24000	24000	24000	24000	0
91	20250327	202100	6343823450	24000	24000	24000	24000	0
92	20250327	202000	6343823450	24000	24000	24000	24000	4545
93	20250327	201900	6343823450	24000	24000	24000	24000	0
94	20250327	201800	6343823450	24000	24000	24000	24000	0
95	20250327	201700	6343823450	24000	24000	24000	24000	0
96	20250327	201600	6343823450	24000	24000	24000	24000	0
97	20250327	201500	6343823450	24000	24000	24000	24000	0
98	20250327	201400	6343823450	24000	24000	24000	24000	0
99	20250327	201300	6343823450	24000	24000	24000	24000	0
100	20250327	201200	6343823450	24000	24000	24000	24000	0
101	20250327	201100	6343823450	24000	24000	24000	24000	0
102	20250327	201000	6343823450	24000	24000	24000	24000	0
103	20250327	200900	6343823450	24000	24000	24000	24000	0
104	20250327	200800	6343823450	24000	24000	24000	24000	0
105	20250327	200700	6343823450	24000	24000	24000	24000	0
106	20250327	200600	6343823450	24000	24000	24000	24000	0
107	20250327	200500	6343823450	24000	24000	24000	24000	0
108	20250327	200400	6343823450	24000	24000	24000	24000	0
109	20250327	200300	6343823450	24000	24000	24000	24000	0
110	20250327	200200	6343823450	24000	24000	24000	24000	0
111	20250327	200100	6343823450	24000	24000	24000	24000	0
112	20250327	200000	6343823450	24000	24000	24000	24000	0
113	20250327	195900	6343823450	24000	24000	24000	24000	0
114	20250327	195800	6343823450	24000	24000	24000	24000	0
115	20250327	195700	6343823450	24000	24000	24000	24000	0
116	20250327	195600	6343823450	24000	24000	24000	24000	0
117	20250327	195500	6343823450	24000	24000	24000	24000	0
118	20250327	195400	6343823450	24000	24000	24000	24000	0
119	20250327	195300	6343823450	24000	24000	24000	24000	0
120	20250327	195200	6343823450	24000	24000	24000	24000	0
121	20250327	195100	6343823450	24000	24000	24000	24000	0
122	20250327	195000	6343823450	24000	24000	24000	24000	4545
123	20250327	194900	6343823450	24000	24000	24000	24000	0
124	20250327	194800	6343823450	24000	24000	24000	24000	0
125	20250327	194700	6343823450	24000	24000	24000	24000	0
126	20250327	194600	6343823450	24000	24000	24000	24000	0
127	20250327	194500	6343823450	24000	24000	24000	24000	0
128	20250327	194400	6343823450	24000	24000	24000	24000	0
129	20250327	194300	6343823450	24000	24000	24000	24000	0
130	20250327	194200	6343823450	24000	24000	24000	24000	0
131	20250327	194100	6343823450	24000	24000	24000	24000	0
132	20250327	194000	6343823450	24000	24000	24000	24000	0
133	20250327	193900	6343823450	24000	24000	24000	24000	0
134	20250327	193800	6343823450	24000	24000	24000	24000	0
135	20250327	193700	6343823450	24000	24000	24000	24000	0
136	20250327	193600	6343823450	24000	24000	24000	24000	0
137	20250327	193500	6343823450	24000	24000	24000	24000	0
138	20250327	193400	6343823450	24000	24000	24000	24000	0
139	20250327	193300	6343823450	24000	24000	24000	24000	0
140	20250327	193200	6343823450	24000	24000	24000	24000	0
141	20250327	193100	6343823450	24000	24000	24000	24000	0
142	20250327	193000	6343823450	24000	24000	24000	24000	0
143	20250327	192900	6343823450	24000	24000	24000	24000	0
144	20250327	192800	6343823450	24000	24000	24000	24000	0
145	20250327	192700	6343823450	24000	24000	24000	24000	0
146	20250327	192600	6343823450	24000	24000	24000	24000	0
147	20250327	192500	6343823450	24000	24000	24000	24000	0
148	20250327	192400	6343823450	24000	24000	24000	24000	0
149	20250327	192300	6343823450	24000	24000	24000	24000	0
150	20250327	192200	6343823450	24000	24000	24000	24000	0
151	20250327	192100	6343823450	24000	24000	24000	24000	0
152	20250327	192000	6343823450	24000	24000	24000	24000	4545
153	20250327	191900	6343823450	24000	24000	24000	24000	0
154	20250327	191800	6343823450	24000	24000	24000	24000	0
155	20250327	191700	6343823450	24000	24000	24000	24000	0
156	20250327	191600	6343823450	24000	24000	24000	24000	0
157	20250327	191500	6343823450	24000	24000	24000	24000	0
158	20250327	191400	6343823450	24000	24000	24000	24000	0
159	20250327	191300	6343823450	24000	24000	24000	24000	0
160	20250327	191200	6343823450	24000	24000	24000	24000	0
161	20250327	191100	6343823450	24000	24000	24000	24000	0
162	20250327	191000	6343823450	24000	24000	24000	24000	0
163	20250327	190900	6343823450	24000	24000	24000	24000	0
164	20250327	190800	6343823450	24000	24000	24000	24000	0
165	20250327	190700	6343823450	24000	24000	24000	24000	0
166	20250327	190600	6343823450	24000	24000	24000	24000	0
167	20250327	190500	6343823450	24000	24000	24000	24000	0
168	20250327	190400	6343823450	24000	24000	24000	24000	0
169	20250327	190300	6343823450	24000	24000	24000	24000	0
170	20250327	190200	6343823450	24000	24000	24000	24000	0
171	20250327	190100	6343823450	24000	24000	24000	24000	0
172	20250327	190000	6343823450	24000	24000	24000	24000	0
173	20250327	185900	6343823450	24000	24000	24000	24000	0
174	20250327	185800	6343823450	24000	24000	24000	24000	0
175	20250327	185700	6343823450	24000	24000	24000	24000	0
176	20250327	185600	6343823450	24000	24000	24000	24000	0
177	20250327	185500	6343823450	24000	24000	24000	24000	0
178	20250327	185400	6343823450	24000	24000	24000	24000	0
179	20250327	185300	6343823450	24000	24000	24000	24000	0
180	20250327	185200	6343823450	24000	24000	24000	24000	0
181	20250327	185100	6343823450	24000	24000	24000	24000	0
182	20250327	185000	6343823450	24000	24000	24000	24000	4545
183	20250327	184900	6343823450	24000	24000	24000	24000	0
184	20250327	184800	6343823450	24000	24000	24000	24000	0
185	20250327	184700	6343823450	24000	24000	24000	24000	0
186	20250327	184600	6343823450	24000	24000	24000	24000	0
187	20250327	184500	6343823450	24000	24000	24000	24000	0
188	20250327	184400	6343823450	24000	24000	24000	24000	0
189	20250327	184300	6343823450	24000	24000	24000	24000	0
190	20250327	184200	6343823450	24000	24000	24000	24000	0
191	20250327	184100	6343823450	24000	24000	24000	24000	0
192	20250327	184000	6343823450	24000	24000	24000	24000	0
193	20250327	183900	6343823450	24000	24000	24000	24000	0
194	20250327	183800	6343823450	24000	24000	24000	24000	0
195	20250327	183700	6343823450	24000	24000	24000	24000	0
196	20250327	183600	6343823450	24000	24000	24000	24000	0
197	20250327	183500	6343823450	24000	24000	24000	24000	0
198	20250327	183400	6343823450	24000	24000	24000	24000	0
199	20250327	183300	6343823450	24000	24000	24000	24000	0
200	20250327	183200	6343823450	24000	24000	24000	24000	0
201	20250327	183100	6343823450	24000	24000	24000	24000	0
202	20250327	183000	6343823450	24000	24000	24000	24000	0
203	20250327	182900	6343823450	24000	24000	24000	24000	0
204	20250327	182800	6343823450	24000	24000	24000	24000	0
205	20250327	182700	6343823450	24000	24000	24000	24000	0
206	20250327	182600	6343823450	24000	24000	24000	24000	0
207	20250327	182500	6343823450	24000	24000	24000	24000	0
208	20250327	182400	6343823450	24000	24000	24000	24000	0
209	20250327	182300	6343823450	24000	24000	24000	24000	0
210	20250327	182200	6343823450	24000	24000	24000	24000	0
211	20250327	182100	6343823450	24000	24000	24000	24000	0
212	20250327	182000	6343823450	24000	24000	24000	24000	4545
213	20250327	181900	6343823450	24000	24000	24000	24000	0
214	20250327	181800	6343823450	24000	24000	24000	24000	0
215	20250327	181700	6343823450	24000	24000	24000	24000	0
216	20250327	181600	6343823450	24000	24000	24000	24000	0
217	20250327	181500	6343823450	24000	24000	24000	24000	0
218	20250327	181400	6343823450	24000	24000	24000	24000	0
219	20250327	181300	6343823450	24000	24000	24000	24000	0
220	20250327	181200	6343823450	24000	24000	24000	24000	0
221	20250327	181100	6343823450	24000	24000	24000	24000	0
222	20250327	181000	6343823450	24000	24000	24000	24000	0
223	20250327	180900	6343823450	24000	24000	24000	24000	0
224	20250327	180800	6343823450	24000	24000	24000	24000	0
225	20250327	180700	6343823450	24000	24000	24000	24000	0
226	20250327	180600	6343823450	24000	24000	24000	24000	0
227	20250327	180500	6343823450	24000	24000	24000	24000	0
228	20250327	180400	6343823450	24000	24000	24000	24000	0
229	20250327	180300	6343823450	24000	24000	24000	24000	0
230	20250327	180200	6343823450	24000	24000	24000	24000	0
231	20250327	180100	6343823450	24000	24000	24000	24000	0
232	20250327	180000	6343823450	24000	24000	24000	24000	0
233	20250327	175900	6343823450	24000	24000	24000	24000	0
234	20250327	175800	6343823450	24000	24000	24000	24000	0
235	20250327	175700	6343823450	24000	24000	24000	24000	0
236	20250327	175600	6343823450	24000	24000	24000	24000	0
237	20250327	175500	6343823450	24000	24000	24000	24000	0
238	20250327	175400	6343823450	24000	24000	24000	24000	0
239	20250327	175300	6343823450	24000	24000	24000	24000	0
240	20250327	175200	6343823450	24000	24000	24000	24000	0
241	20250327	175100	6343823450	24000	24000	24000	24000	0
242	20250327	175000	6343823450	24000	24000	24000	24000	4545
243	20250327	174900	6343823450	24000	24000	24000	24000	0
244	20250327	174800	6343823450	24000	24000	24000	24000	0
245	20250327	174700	6343823450	24000	24000	24000	24000	0
246	20250327	174600	6343823450	24000	24000	24000	24000	0
247	20250327	174500	6343823450	24000	24000	24000	24000	0
248	20250327	174400	6343823450	24000	24000	24000	24000	0
249	20250327	174300	6343823450	24000	24000	24000	24000	0
250	20250327	174200	6343823450	24000	24000	24000	24000	0
251	20250327	174100	6343823450	24000	24000	24000	24000	0
252	20250327	174000	6343823450	24000	24000	24000	24000	0
253	20250327	173900	6343823450	24000	24000	24000	24000	0
254	20250327	173800	6343823450	24000	24000	24000	24000	0
255	20250327	173700	6343823450	24000	24000	24000	24000	0
256	20250327	173600	6343823450	24000	24000	24000	24000	0
257	20250327	173500	6343823450	24000	24000	24000	24000	0
258	20250327	173400	6343823450	24000	24000	24000	24000	0
259	20250327	173300	6343823450	24000	24000	24000	24000	0
260	20250327	173200	6343823450	24000	24000	24000	24000	0
261	20250327	173100	6343823450	24000	24000	24000	24000	0
262	20250327	173000	6343823450	24000	24000	24000	24000	0
263	20250327	172900	6343823450	24000	24000	24000	24000	0
264	20250327	172800	6343823450	24000	24000	24000	24000	0
265	20250327	172700	6343823450	24000	24000	24000	24000	0
266	20250327	172600	6343823450	24000	24000	24000	24000	0
267	20250327	172500	6343823450	24000	24000	24000	24000	0
268	20250327	172400	6343823450	24000	24000	24000	24000	0
269	20250327	172300	6343823450	24000	24000	24000	24000	0
270	20250327	172200	6343823450	24000	24000	24000	24000	0
271	20250327	172100	6343823450	24000	24000	24000	24000	0
272	20250327	172000	6343823450	24000	24000	24000	24000	4545
273	20250327	171900	6343823450	24000	24000	24000	24000	0
274	20250327	171800	6343823450	24000	24000	24000	24000	0
275	20250327	171700	6343823450	24000	24000	24000	24000	0
276	20250327	171600	6343823450	24000	24000	24000	24000	0
277	20250327	171500	6343823450	24000	24000	24000	24000	0
278	20250327	171400	6343823450	24000	24000	24000	24000	0
279	20250327	171300	6343823450	24000	24000	24000	24000	0
280	20250327	171200	6343823450	24000	24000	24000	24000	0
281	20250327	171100	6343823450	24000	24000	24000	24000	0
282	20250327	171000	6343823450	24000	24000	24000	24000	0
283	20250327	170900	6343823450	24000	24000	24000	24000	0
284	20250327	170800	6343823450	24000	24000	24000	24000	0
285	20250327	170700	6343823450	24000	24000	24000	24000	0
286	20250327	170600	6343823450	24000	24000	24000	24000	0
287	20250327	170500	6343823450	24000	24000	24000	24000	0
288	20250327	170400	6343823450	24000	24000	24000	24000	0
289	20250327	170300	6343823450	24000	24000	24000	24000	0
290	20250327	170200	6343823450	24000	24000	24000	24000	0
291	20250327	170100	6343823450	24000	24000	24000	24000	0
292	20250327	170000	6343823450	24000	24000	24000	24000	0
293	20250327	165900	6343823450	24000	24000	24000	24000	0
294	20250327	165800	6343823450	24000	24000	24000	24000	0
295	20250327	165700	6343823450	24000	24000	24000	24000	0
296	20250327	165600	6343823450	24000	24000	24000	24000	0
297	20250327	165500	6343823450	24000	24000	24000	24000	0
298	20250327	165400	6343823450	24000	24000	24000	24000	0
299	20250327	165300	6343823450	24000	24000	24000	24000	0
300	20250327	165200	6343823450	24000	24000	24000	24000	0
301	20250327	165100	6343823450	24000	24000	24000	24000	0
302	20250327	165000	6343823450	24000	24000	24000	24000	4545
303	20250327	164900	6343823450	24000	24000	24000	24000	0
304	20250327	164800	6343823450	24000	24000	24000	24000	0
305	20250327	164700	6343823450	24000	24000	24000	24000	0
306	20250327	164600	6343823450	24000	24000	24000	24000	0
307	20250327	164500	6343823450	24000	24000	24000	24000	0
308	20250327	164400	6343823450	24000	24000	24000	24000	0
309	20250327	164300	6343823450	24000	24000	24000	24000	0
310	20250327	164200	6343823450	24000	24000	24000	24000	0
311	20250327	164100	6343823450	24000	24000	24000	24000	0
312	20250327	164000	6343823450	24000	24000	24000	24000	0
313	20250327	163900	6343823450	24000	24000	24000	24000	0
314	20250327	163800	6343823450	24000	24000	24000	24000	0
315	20250327	163700	6343823450	24000	24000	24000	24000	0
316	20250327	163600	6343823450	24000	24000	24000	24000	0
317	20250327	163500	6343823450	24000	24000	24000	24000	0
318	20250327	163400	6343823450	24000	24000	24000	24000	0
319	20250327	163300	6343823450	24000	24000	24000	24000	0
320	20250327	163200	6343823450	24000	24000	24000	24000	0
321	20250327	163100	6343823450	24000	24000	24000	24000	0
322	20250327	163000	6343823450	24000	24000	24000	24000	0
323	20250327	162900	6343823450	24000	24000	24000	24000	0
324	20250327	162800	6343823450	24000	24000	24000	24000	0
325	20250327	162700	6343823450	24000	24000	24000	24000	0
326	20250327	162600	6343823450	24000	24000	24000	24000	0
327	20250327	162500	6343823450	24000	24000	24000	24000	0
328	20250327	162400	6343823450	24000	24000	24000	24000	0
329	20250327	162300	6343823450	24000	24000	24000	24000	0
330	20250327	162200	6343823450	24000	24000	24000	24000	0
331	20250327	162100	6343823450	24000	24000	24000	24000	0
332	20250327	162000	6343823450	24000	24000	24000	24000	4545
333	20250327	161900	6343823450	24000	24000	24000	24000	0
334	20250327	161800	6343823450	24000	24000	24000	24000	0
335	20250327	161700	6343823450	24000	24000	24000	24000	0
336	20250327	161600	6343823450	24000	24000	24000	24000	0
337	20250327	161500	6343823450	24000	24000	24000	24000	0
338	20250327	161400	6343823450	24000	24000	24000	24000	0
339	20250327	161300	6343823450	24000	24000	24000	24000	0
340	20250327	161200	6343823450	24000	24000	24000	24000	0
341	20250327	161100	6343823450	24000	24000	24000	24000	0
342	20250327	161000	6343823450	24000	24000	24000	24000	0
343	20250327	160900	6343823450	24000	24000	24000	24000	0
344	20250327	160800	6343823450	24000	24000	24000	24000	0
345	20250327	160700	6343823450	24000	24000	24000	24000	0
346	20250327	160600	6343823450	24000	24000	24000	24000	0
347	20250327	160500	6343823450	24000	24000	24000	24000	0
348	20250327	160400	6343823450	24000	24000	24000	24000	0
349	20250327	160300	6343823450	24000	24000	24000	24000	0
350	20250327	160200	6343823450	24000	24000	24000	24000	0
351	20250327	160100	6343823450	24000	24000	24000	24000	0
352	20250327	160000	6343823450	24000	24000	24000	24000	0
353	20250327	155900	6343823450	24000	24000	24000	24000	0
354	20250327	155800	6343823450	24000	24000	24000	24000	0
355	20250327	155700	6343823450	24000	24000	24000	24000	0
356	20250327	155600	6343823450	24000	24000	24000	24000	0
357	20250327	155500	6343823450	24000	24000	24000	24000	0
358	20250327	155400	6343823450	24000	24000	24000	24000	0
359	20250327	155300	6343823450	24000	24000	24000	24000	0
360	20250327	155200	6343823450	24000	24000	24000	24000	0
361	20250327	155100	6343823450	24000	24000	24000	24000	0
362	20250327	155000	6343823450	24000	24000	24000	24000	4545
363	20250327	154900	6343823450	24000	24000	24000	24000	0
364	20250327	154800	6343823450	24000	24000	24000	24000	0
365	20250327	154700	6343823450	24000	24000	24000	24000	0
366	20250327	154600	6343823450	24000	24000	24000	24000	0
367	20250327	154500	6343823450	24000	24000	24000	24000	0
368	20250327	154400	6343823450	24000	24000	24000	24000	0
369	20250327	154300	6343823450	24000	24000	24000	24000	0
370	20250327	154200	6343823450	24000	24000	24000	24000	0
371	20250327	154100	6343823450	24000	24000	24000	24000	0
372	20250327	154000	6343823450	24000	24000	24000	24000	0
373	20250327	153900	6343823450	24000	24000	24000	24000	0
374	20250327	153800	6343823450	24000	24000	24000	24000	0
375	20250327	153700	6343823450	24000	24000	24000	24000	0
376	20250327	153600	6343823450	24000	24000	24000	24000	0
377	20250327	153500	6343823450	24000	24000	24000	24000	0
378	20250327	153400	6343823450	24000	24000	24000	24000	0
379	20250327	153300	6343823450	24000	24000	24000	24000	0
380	20250327	153200	6343823450	24000	24000	24000	24000	0
381	20250327	153100	6343823450	24000	24000	24000	24000	0
382	20250327	153000	6343823450	24000	24000	24000	24000	4545
383	20250327	152900	6234743450	24150	24150	24150	24150	0
384	20250327	152800	6234743450	24150	24150	24150	24150	0
385	20250327	152700	6234743450	24150	24150	24150	24150	0
386	20250327	152600	6234743450	24150	24150	24150	24150	0
387	20250327	152500	6234743450	24150	24150	24150	24150	0
388	20250327	152400	6234743450	24150	24150	24150	24150	0
389	20250327	152300	6234743450	24150	24150	24150	24150	0
390	20250327	152200	6234743450	24150	24150	24150	24150	0
391	20250327	152100	6234743450	24150	24150	24150	24150	0
392	20250327	152000	6234743450	24150	24150	24150	24150	0
393	20250327	151900	6234743450	24150	24100	24150	24100	621
394	20250327	151800	6219773650	24100	24100	24150	24100	1446
395	20250327	151700	6184916650	24100	24150	24150	24100	134
396	20250327	151600	6181681350	24100	24050	24100	24050	620
397	20250327	151500	6166739650	24050	24100	24100	24050	691
398	20250327	151400	6150090450	24100	24050	24100	24050	487
399	20250327	151300	6138364150	24050	24050	24100	24050	526
400	20250327	151200	6125709800	24100	24075	24100	24050	856
401	20250327	151100	6105100500	24050	24025	24050	24025	735
402	20250327	151000	6087435800	24000	23950	24000	23950	989
403	20250327	150900	6063705100	24000	24000	24000	23950	1055
404	20250327	150800	6038419050	24000	24000	24000	23950	1562
405	20250327	150700	6000946700	24000	24050	24050	24000	2194
406	20250327	150600	5948282850	24000	24050	24100	24000	814
407	20250327	150500	5928704050	24050	24100	24100	24000	410
408	20250327	150400	5918835950	24000	24050	24100	24000	640
409	20250327	150300	5903455300	24050	24000	24100	24000	174
410	20250327	150200	5899268200	24100	24100	24100	24000	489
411	20250327	150100	5887500350	24050	24100	24100	24050	323
412	20250327	150000	5879727500	24100	24075	24100	24050	226
413	20250327	145900	5874284575	24100	24050	24100	24050	162
414	20250327	145800	5870384625	24050	24050	24100	24050	651
415	20250327	145700	5854724175	24000	24000	24050	24000	225
416	20250327	145600	5849318075	24000	24000	24050	24000	187
417	20250327	145500	5844823725	24100	24050	24100	24000	560
418	20250327	145400	5831348025	24050	24050	24100	24050	833
419	20250327	145300	5811310325	24050	24100	24100	24050	208
420	20250327	145200	5806299825	24050	24100	24100	24050	111
421	20250327	145100	5803626375	24100	24100	24100	24050	391
422	20250327	145000	5794213275	24050	24050	24100	24050	443
423	20250327	144900	5783555275	24100	24050	24100	24050	467
424	20250327	144800	5772320025	24100	24050	24100	24000	751
425	20250327	144700	5754257025	24050	24050	24050	24000	622
426	20250327	144600	5739305925	24050	24000	24050	24000	830
427	20250327	144500	5719361100	24000	24000	24050	24000	172
428	20250327	144400	5715229700	24000	24000	24000	23950	291
429	20250327	144300	5708245750	24000	24000	24000	24000	33
430	20250327	144200	5707453750	24000	24000	24050	24000	189
431	20250327	144100	5702917500	24000	24000	24050	24000	18
432	20250327	144000	5702485350	24000	24000	24000	24000	496
433	20250327	143900	5690581350	24000	24000	24050	24000	1622
434	20250327	143800	5651647450	24000	24000	24100	24000	833
435	20250327	143700	5631614600	24000	24000	24000	24000	1381
436	20250327	143600	5598470600	24000	23900	24000	23900	230
437	20250327	143500	5592959150	23900	23900	23950	23900	1568
438	20250327	143400	5555409650	23900	23900	23900	23875	821
439	20250327	143300	5535787900	23900	23850	23950	23850	664
440	20250327	143200	5519919650	23850	23850	23900	23850	304
441	20250327	143100	5512667200	23850	23850	23850	23850	140
442	20250327	143000	5509328200	23850	23850	23900	23850	602
443	20250327	142900	5494968200	23850	23800	23850	23800	288
444	20250327	142800	5488111150	23800	23800	23850	23800	585
445	20250327	142700	5474184500	23800	23750	23800	23750	692
446	20250327	142600	5457715750	23750	23800	23800	23750	238
447	20250327	142500	5452056800	23850	23850	23850	23800	105
448	20250327	142400	5449552700	23800	23850	23850	23800	554
449	20250327	142300	5436339950	23850	23850	23850	23800	38
450	20250327	142200	5435433800	23850	23800	23850	23750	184
451	20250327	142100	5431051750	23850	23800	23850	23750	122
452	20250327	142000	5428148200	23800	23800	23850	23800	320
453	20250327	141900	5420529950	23800	23850	23850	23800	190
454	20250327	141800	5416001300	23850	23850	23850	23850	423
455	20250327	141700	5405912750	23900	23900	23900	23850	43
456	20250327	141600	5404886200	23900	23900	23900	23850	95
457	20250327	141500	5402616500	23900	23850	23900	23850	110
458	20250327	141400	5399992500	23850	23900	23900	23850	97
459	20250327	141300	5397674450	23900	23850	23950	23850	215
460	20250327	141200	5392540800	23850	23900	23950	23850	210
461	20250327	141100	5387531750	23850	23850	23850	23850	444
462	20250327	141000	5376942350	23850	23850	23850	23850	102
463	20250327	140900	5374509650	23850	23850	23950	23850	514
464	20250327	140800	5362240650	23950	23900	23950	23850	500
465	20250327	140700	5350308750	23900	23900	23950	23900	161
466	20250327	140600	5346458550	23900	23900	23950	23900	17
467	20250327	140500	5346052150	23900	23850	23900	23850	16
468	20250327	140400	5345670500	23850	23900	23900	23850	3034
469	20250327	140300	5273305300	23900	23900	23900	23850	204
470	20250327	140200	5268429800	23900	23800	23900	23800	856
471	20250327	140100	5247981850	23800	23800	23800	23800	202
472	20250327	140000	5243174250	23850	23850	23850	23800	66
473	20250327	135900	5241600400	23800	23800	23800	23800	504
474	20250327	135800	5229605200	23800	23850	23850	23750	71
475	20250327	135700	5227912450	23750	23800	23800	23750	600
476	20250327	135600	5213649500	23800	23825	23825	23800	25
477	20250327	135500	5213054350	23850	23800	23850	23750	237
478	20250327	135400	5207413800	23800	23850	23850	23800	67
479	20250327	135300	5205819000	23850	23800	23850	23750	410
480	20250327	135200	5196041600	23800	23800	23800	23700	269
481	20250327	135100	5189646000	23800	23750	23800	23700	380
482	20250327	135000	5180626200	23750	23750	23750	23750	215
483	20250327	134900	5175519950	23800	23700	23850	23700	1036
484	20250327	134800	5150885850	23700	23800	23800	23700	226
485	20250327	134700	5145507950	23650	23650	23750	23650	147
486	20250327	134600	5142024200	23650	23850	23850	23600	4746
487	20250327	134500	5029482550	23850	23850	23850	23850	211
488	20250327	134400	5024450200	23900	23900	23900	23850	747
489	20250327	134300	5006616050	23850	23850	23900	23850	48
490	20250327	134200	5005469500	23900	23950	23950	23900	587
491	20250327	134100	4991440100	23950	23900	23950	23900	4
492	20250327	134000	4991344450	23900	23900	23950	23900	103
493	20250327	133900	4988882700	23900	23900	23900	23900	213
494	20250327	133800	4983792000	23950	24000	24000	23900	58
495	20250327	133700	4982403100	24000	23900	24000	23900	128
496	20250327	133600	4979337650	23900	23900	23900	23900	23
497	20250327	133500	4978787950	23900	23950	23950	23900	21
498	20250327	133400	4978286000	23900	23900	23900	23900	93
499	20250327	133300	4976063300	23950	23950	23950	23950	1
500	20250327	133200	4976039350	23900	23950	23950	23900	313
501	20250327	133100	4968558550	23900	23950	23950	23900	13
502	20250327	133000	4968247350	23900	23950	23950	23900	19
503	20250327	132900	4967792950	23950	23950	23950	23900	150
504	20250327	132800	4964200900	23900	23950	23950	23900	296
505	20250327	132700	4957119750	23900	23950	23950	23900	104
506	20250327	132600	4954633600	23950	23950	23950	23950	176
507	20250327	132500	4950418400	23950	23950	23950	23950	8
508	20250327	132400	4950226800	23950	23950	23950	23950	336
509	20250327	132300	4942179600	23900	24000	24000	23900	667
510	20250327	132200	4926219200	23950	23950	24000	23950	8
511	20250327	132100	4926027550	24000	23950	24000	23950	122
512	20250327	132000	4923105500	23950	24000	24000	23950	244
513	20250327	131900	4917256700	23950	23950	23950	23950	105
514	20250327	131800	4914741950	24000	24000	24000	23950	16
515	20250327	131700	4914358100	23950	23950	24000	23950	104
516	20250327	131600	4911867250	24000	23950	24000	23950	37
517	20250327	131500	4910981000	24050	24000	24050	23950	868
518	20250327	131400	4890188900	24000	23950	24100	23950	403
519	20250327	131300	4880510250	23975	23975	23975	23950	127
520	20250327	131200	4877465550	24000	24075	24075	24000	940
521	20250327	131100	4854892025	24100	24075	24100	24050	166
522	20250327	131000	4850893975	24100	24100	24100	24100	12
523	20250327	130900	4850604775	24100	24050	24100	24050	86
524	20250327	130800	4848532975	24050	24050	24050	24000	25
525	20250327	130700	4847931775	24000	23950	24100	23950	888
526	20250327	130600	4826601875	23950	23950	23950	23950	108
527	20250327	130500	4824015275	24000	24000	24000	24000	5
528	20250327	130400	4823895275	24000	24000	24050	24000	410
529	20250327	130300	4814053525	24050	23950	24050	23950	618
530	20250327	130200	4799217675	23950	24000	24000	23950	11
531	20250327	130100	4798954175	23950	23950	23950	23950	93
532	20250327	130000	4796726825	23950	23900	23950	23900	193
533	20250327	125900	4792104525	23950	23950	23950	23950	196
534	20250327	125800	4787410325	23950	24000	24000	23950	116
535	20250327	125700	4784626375	24000	23950	24000	23950	7
536	20250327	125600	4784458675	23950	23950	24000	23950	180
537	20250327	125500	4780139375	24000	23950	24000	23950	112
538	20250327	125400	4777454075	23950	23850	24000	23850	50
539	20250327	125300	4776255575	23950	23850	23950	23800	1149
540	20250327	125200	4748793625	23800	23850	23850	23800	20
541	20250327	125100	4748317475	23800	23800	23800	23800	29
542	20250327	125000	4747627275	23850	23850	23850	23800	1045
543	20250327	124900	4722714075	23850	23850	23850	23800	60
544	20250327	124800	4721285675	23850	23850	23850	23750	1500
545	20250327	124700	4685523925	23850	23800	23950	23800	232
546	20250327	124600	4680001875	23800	23850	23850	23800	504
547	20250327	124500	4667981575	23900	23900	23900	23900	62
548	20250327	124400	4666499775	23900	23850	23900	23800	450
549	20250327	124300	4655761975	23850	23900	23900	23850	41
550	20250327	124200	4654782275	23900	23875	23900	23850	410
551	20250327	124100	4644999725	23900	23850	23900	23850	362
552	20250327	124000	4636362775	23850	23850	23900	23800	410
553	20250327	123900	4626576925	23850	23850	23850	23800	158
554	20250327	123800	4622811425	23850	23850	23850	23800	8
555	20250327	123700	4622620775	23850	23850	23850	23800	600
556	20250327	123600	4608319875	23850	23800	23900	23800	1001
557	20250327	123500	4584454175	23850	23800	23850	23650	676
558	20250327	123400	4568358275	23750	23850	23900	23550	5522
559	20250327	123300	4437514125	23900	23900	23900	23800	1440
560	20250327	123200	4403231725	23800	23800	23850	23800	417
561	20250327	123100	4393306525	23800	23850	23850	23700	1044
562	20250327	123000	4368487925	23850	23900	23900	23700	5320
563	20250327	122900	4242129425	23900	23900	23900	23850	573
564	20250327	122800	4228435075	23850	23950	23950	23800	425
565	20250327	122700	4218301325	23950	23950	23950	23800	2399
566	20250327	122600	4161079075	23950	23950	23950	23900	14
567	20250327	122500	4160743875	23950	23900	23950	23850	1899
568	20250327	122400	4115344525	23900	23950	23950	23900	523
569	20250327	122300	4102842925	23950	24000	24000	23950	636
570	20250327	122200	4087592075	24000	24000	24000	24000	276
571	20250327	122100	4080968075	24000	24000	24000	24000	4
572	20250327	122000	4080872075	24000	24000	24050	24000	36
573	20250327	121900	4080007375	24000	24000	24050	24000	227
574	20250327	121800	4074559325	24000	24000	24000	24000	63
575	20250327	121700	4073047325	24000	24000	24000	24000	2
576	20250327	121600	4072999325	24000	24000	24000	24000	2
577	20250327	121500	4072951325	24000	24000	24050	24000	39
578	20250327	121400	4072014725	24050	23950	24050	23950	76
579	20250327	121300	4070190925	23950	23950	23950	23950	56
580	20250327	121200	4068849725	23950	24000	24000	23950	28
581	20250327	121100	4068177925	24000	24000	24000	24000	136
582	20250327	121000	4064913925	24000	24000	24000	24000	27
583	20250327	120900	4064265925	24000	24100	24100	24000	54
584	20250327	120800	4062967025	24100	24000	24100	24000	143
585	20250327	120700	4059534825	24100	24000	24100	23950	882
586	20250327	120600	4038366625	24000	23950	24000	23950	246
587	20250327	120500	4032467525	23950	23950	24000	23950	111
588	20250327	120400	4029805275	23950	23950	24100	23900	722
589	20250327	120300	4012512925	23950	24000	24000	23950	323
590	20250327	120200	4004766325	24000	24050	24050	24000	2871
591	20250327	120100	3935858425	24050	24050	24050	24050	413
592	20250327	120000	3925925775	24000	24050	24050	24000	106
593	20250327	115900	3923376825	24050	24050	24050	24050	4
594	20250327	115800	3923280625	24050	24050	24050	24050	185
595	20250327	115700	3918831375	24050	24050	24050	24050	12
596	20250327	115600	3918542775	24000	24100	24150	24000	4161
597	20250327	115500	3818492125	24100	24150	24150	24100	12
598	20250327	115400	3818202425	24150	24150	24150	24100	159
599	20250327	115300	3814366775	24150	24150	24150	24150	98
600	20250327	115200	3812000075	24150	24150	24200	24100	156
601	20250327	115100	3808232775	24150	24100	24150	24100	139
602	20250327	115000	3804881925	24150	24100	24150	24100	21
603	20250327	114900	3804375575	24100	24100	24100	24100	569
604	20250327	114800	3790662675	24100	24150	24150	24100	314
605	20250327	114700	3783095225	24150	24150	24150	24150	78
606	20250327	114600	3781211525	24150	24150	24150	24150	117
607	20250327	114500	3778385975	24150	24150	24150	24100	58
608	20250327	114400	3776985375	24150	24150	24150	24150	153
609	20250327	114300	3773290425	24150	24150	24150	24150	208
610	20250327	114200	3768267225	24150	24150	24200	24150	46
611	20250327	114100	3767154375	24150	24150	24150	24150	36
612	20250327	114000	3766284975	24150	24150	24150	24150	7
613	20250327	113900	3766115925	24150	24150	24150	24150	61
614	20250327	113800	3764642775	24200	24150	24200	24150	45
615	20250327	113700	3763555775	24150	24150	24150	24150	51
616	20250327	113600	3762324125	24200	24200	24200	24200	1241
617	20250327	113500	3732291925	24150	24150	24150	24100	240
618	20250327	113400	3726496375	24100	24050	24100	24050	77
619	20250327	113300	3724641275	24050	24050	24100	24050	427
620	20250327	113200	3714368425	24050	24075	24075	24000	198
621	20250327	113100	3709610050	24050	24050	24050	24050	596
622	20250327	113000	3695276250	24050	24050	24100	24050	119
623	20250327	112900	3692414250	24050	24050	24100	24050	319
624	20250327	112800	3684741350	24100	24050	24100	24050	181
625	20250327	112700	3680388100	24100	24050	24100	24050	338
626	20250327	112600	3672257750	24050	24100	24100	24050	242
627	20250327	112500	3666437500	24050	24100	24100	24050	173
628	20250327	112400	3662274150	24150	24050	24150	24050	111
629	20250327	112300	3659594300	24150	24100	24150	24100	218
630	20250327	112200	3654339750	24100	24050	24100	24050	84
631	20250327	112100	3652319250	24050	24100	24100	24050	557
632	20250327	112000	3638922250	24100	24100	24100	24050	309
633	20250327	111900	3631487950	24050	24075	24100	24050	387
634	20250327	111800	3622173375	24050	24050	24100	24050	41
635	20250327	111700	3621187200	24100	24200	24200	24100	558
636	20250327	111600	3607737600	24200	24200	24200	24150	5
637	20250327	111500	3607616750	24150	24150	24200	24150	215
638	20250327	111400	3602421250	24200	24200	24250	24200	227
639	20250327	111300	3596927800	24200	24200	24200	24100	164
640	20250327	111200	3592971550	24150	24150	24200	24150	11
641	20250327	111100	3592705800	24150	24150	24200	24100	147
642	20250327	111000	3589156700	24200	24200	24200	24100	147
643	20250327	110900	3585599600	24200	24150	24200	24050	1133
644	20250327	110800	3558312500	24100	24100	24250	24100	99
645	20250327	110700	3555922600	24150	24150	24150	24150	340
646	20250327	110600	3547711600	24150	24200	24200	24150	668
647	20250327	110500	3531568200	24200	24200	24200	24150	114
648	20250327	110400	3528809500	24200	24200	24250	24200	427
649	20250327	110300	3518475850	24200	24300	24300	24200	163
650	20250327	110200	3514525950	24250	24300	24300	24250	473
651	20250327	110100	3503055650	24250	24250	24300	24250	240
652	20250327	110000	3497224550	24250	24300	24400	24250	368
653	20250327	105900	3488282300	24250	24300	24300	24250	328
654	20250327	105800	3480322950	24300	24250	24350	24200	749
655	20250327	105700	3462140150	24250	24200	24250	24200	299
656	20250327	105600	3454903200	24250	24100	24250	24100	213
657	20250327	105500	3449767050	24050	24200	24200	24000	2879
658	20250327	105400	3380517700	24200	24150	24200	24150	346
659	20250327	105300	3372149300	24150	24150	24300	24000	4041
660	20250327	105200	3274860400	24150	24300	24300	24150	4715
661	20250327	105100	3160375450	24350	24300	24350	24300	477
662	20250327	105000	3148783850	24300	24250	24300	24250	276
663	20250327	104900	3142087400	24300	24300	24300	24250	35
664	20250327	104800	3141238550	24250	24250	24250	24250	14
665	20250327	104700	3140899050	24250	24300	24300	24250	44
666	20250327	104600	3139829950	24350	24200	24350	24150	1420
667	20250327	104500	3105459450	24300	24300	24325	24200	2495
668	20250327	104400	3044947975	24300	24350	24350	24300	24
669	20250327	104300	3044364025	24350	24300	24350	24300	42
670	20250327	104200	3043341375	24350	24400	24400	24350	328
671	20250327	104100	3035354475	24400	24350	24400	24350	262
672	20250327	104000	3028967425	24350	24350	24350	24350	330
673	20250327	103900	3020931925	24350	24350	24350	24350	241
674	20250327	103800	3015063575	24400	24450	24450	24400	1036
675	20250327	103700	2989783675	24450	24500	24500	24450	248
676	20250327	103600	2983719175	24450	24450	24450	24450	40
677	20250327	103500	2982741175	24450	24600	24600	24450	504
678	20250327	103400	2970378125	24600	24550	24600	24550	464
679	20250327	103300	2958969325	24500	24500	24550	24500	120
680	20250327	103200	2956029275	24550	24400	24550	24400	174
681	20250327	103100	2951775875	24400	24500	24550	24350	2273
682	20250327	103000	2896260675	24450	24450	24500	24400	863
683	20250327	102900	2875127275	24500	24400	24500	24400	622
684	20250327	102800	2859944325	24350	24750	24750	24350	2358
685	20250327	102700	2802139675	24750	24750	24750	24750	14
686	20250327	102600	2801793175	24750	24650	24750	24650	22
687	20250327	102500	2801250675	24650	24550	24750	24550	190
688	20250327	102400	2796580475	24550	24550	24700	24550	761
689	20250327	102300	2777866875	24600	24500	24600	24500	765
690	20250327	102200	2759078075	24500	24500	24500	24500	37
691	20250327	102100	2758171575	24450	24450	24550	24450	109
692	20250327	102000	2755504875	24400	24550	24550	24400	1453
693	20250327	101900	2719961525	24550	24550	24550	24550	147
694	20250327	101800	2716352675	24550	24500	24550	24450	315
695	20250327	101700	2708631125	24500	24500	24500	24500	112
696	20250327	101600	2705887125	24500	24450	24500	24450	262
697	20250327	101500	2699468775	24450	24525	24525	24450	1118
698	20250327	101400	2672077825	24550	24550	24550	24550	312
699	20250327	101300	2664418225	24550	24550	24550	24550	66
700	20250327	101200	2662797925	24550	24550	24550	24500	668
701	20250327	101100	2646415625	24500	24500	24550	24500	407
702	20250327	101000	2636426575	24500	24500	24500	24500	1255
703	20250327	100900	2605679075	24500	24500	24500	24500	313
704	20250327	100800	2598010575	24500	24500	24525	24450	1271
705	20250327	100700	2566878775	24550	24550	24600	24500	2022
706	20250327	100600	2517291275	24600	24600	24650	24550	829
707	20250327	100500	2496885725	24600	24650	24700	24600	1663
708	20250327	100400	2455944900	24700	24700	24750	24650	46
709	20250327	100300	2454810050	24750	24700	24750	24600	823
710	20250327	100200	2434523050	24700	24750	24750	24700	897
711	20250327	100100	2412347750	24750	24800	24800	24750	71
712	20250327	100000	2410589500	24800	24800	24800	24800	1122
713	20250327	095900	2382763900	24800	24750	24800	24750	235
714	20250327	095800	2376941550	24750	24800	24800	24750	5
715	20250327	095700	2376817700	24750	24700	24750	24700	71
716	20250327	095600	2375062950	24700	24700	24750	24700	254
717	20250327	095500	2368788600	24750	24700	24750	24700	126
718	20250327	095400	2365670900	24650	24700	24700	24650	366
719	20250327	095300	2356643250	24700	24800	24800	24700	81
720	20250327	095200	2354640950	24750	24800	24850	24750	157
721	20250327	095100	2350752350	24800	24800	24850	24800	263
722	20250327	095000	2344229900	24700	24700	24800	24700	1808
723	20250327	094900	2299570700	24700	24850	24850	24700	1176
724	20250327	094800	2270459250	24850	24900	24900	24850	406
725	20250327	094700	2260360100	24900	24900	24900	24850	429
726	20250327	094600	2249678450	24900	24950	24950	24900	25
727	20250327	094500	2249055800	24950	24950	24950	24850	1471
728	20250327	094400	2212487700	24950	24900	24950	24850	240
729	20250327	094300	2206511800	24900	24850	24900	24800	263
730	20250327	094200	2199981700	24850	24800	24900	24750	566
731	20250327	094100	2185918550	24800	24750	24800	24700	963
732	20250327	094000	2162071050	24750	24850	24850	24750	899
733	20250327	093900	2139797100	24850	24800	24850	24800	463
734	20250327	093800	2128297500	24800	24950	25000	24800	1477
735	20250327	093700	2091558650	24950	24950	25000	24950	643
736	20250327	093600	2075510600	24950	25000	25000	24950	75
737	20250327	093500	2073635800	24950	25050	25050	24950	390
738	20250327	093400	2063878850	25000	25000	25000	25000	509
739	20250327	093300	2051153850	25050	25200	25200	25050	1672
740	20250327	093200	2009183350	25100	25250	25250	25100	1602
741	20250327	093100	1968872500	25250	25250	25250	25250	291
742	20250327	093000	1961524750	25200	25300	25350	25200	769
743	20250327	092900	1942080550	25200	25200	25250	25150	2083
744	20250327	092800	1889631800	25250	25150	25250	25150	1429
745	20250327	092700	1853626900	25150	25150	25200	25150	508
746	20250327	092600	1840848400	25175	25200	25250	25150	618
747	20250327	092500	1825276250	25200	25300	25350	25150	2591
748	20250327	092400	1760030650	25350	25200	25350	25200	1974
749	20250327	092300	1710159500	25200	25150	25250	25150	2005
750	20250327	092200	1659665150	25150	25200	25250	25100	1329
751	20250327	092100	1626186050	25200	25325	25350	25200	4927
752	20250327	092000	1501815925	25300	25350	25400	25250	2819
753	20250327	091900	1430376100	25350	25250	25350	25100	2505
754	20250327	091800	1367277400	25200	25350	25400	25100	7239
755	20250327	091700	1184364250	25350	25100	25350	25100	4096
756	20250327	091600	1081013350	25100	25000	25150	25000	1349
757	20250327	091500	1047178050	25050	24900	25050	24900	1127
758	20250327	091400	1019014650	24900	24900	25050	24900	2450
759	20250327	091300	957848000	24850	24800	24850	24700	2995
760	20250327	091200	883604750	24800	24550	24850	24550	2287
761	20250327	091100	827010500	24550	24450	24600	24400	981
762	20250327	091000	803011150	24500	24450	24500	24400	1149
763	20250327	090900	774915700	24450	24350	24475	24350	1032
764	20250327	090800	749760900	24300	24225	24350	24175	1646
765	20250327	090700	709816400	24200	24100	24200	24100	1523
766	20250327	090600	673001700	24100	24000	24100	24000	1640
767	20250327	090500	633597450	24000	24000	24100	23700	3723
768	20250327	090400	544358475	24050	24200	24200	23950	3851
769	20250327	090300	451797475	24200	24400	24400	24000	4223
770	20250327	090200	349481525	24400	24400	24450	24300	5595
771	20250327	090100	213071525	24450	24850	24900	24350	5709
772	20250327	090000	72959350	24900	24900	24950	24850	2929